Skip to search.
 NZX 50 Down0.40%

General Electric Company (GE)

-NYSE
31.34 Down 0.05(0.16%) 3 Dec 10:00
|After Hours : 31.33 Down 0.01 (0.03%) 3 Dec 13:58
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Dec 201631.3631.4931.2631.3421,076,70031.34
1 Dec 201630.6431.4630.6231.3944,605,20031.39
30 Nov 201631.1831.2730.7530.7644,915,40030.76
29 Nov 201631.2831.3530.9831.0526,862,00031.05
28 Nov 201631.3331.4331.2131.2520,519,20031.25
25 Nov 201631.4531.4931.2931.4413,161,50031.44
23 Nov 201631.2431.3831.1831.3424,273,10031.34
22 Nov 201630.9331.2430.8831.1827,290,90031.18
21 Nov 201630.6930.8830.5830.8721,485,90030.87
18 Nov 201630.7530.9030.5230.6727,386,90030.67
17 Nov 201630.7030.8730.6630.7917,680,20030.79
16 Nov 201630.6530.7830.5430.7424,879,70030.74
15 Nov 201630.4830.7730.2430.7539,001,20030.75
14 Nov 201630.7430.8530.4930.5137,141,70030.51
11 Nov 201630.4930.7730.3730.7141,490,40030.71
10 Nov 201629.8530.8429.8330.4181,321,10030.41
9 Nov 201629.3229.8129.0729.6353,804,50029.63
8 Nov 201629.3729.6229.2929.4235,374,90029.42
7 Nov 201628.8529.3328.8329.3141,254,20029.31
4 Nov 201628.2228.8128.2228.4435,864,90028.44
3 Nov 201628.6028.6028.1928.2823,000,70028.28
2 Nov 201628.8628.8628.4028.4930,873,30028.49
1 Nov 201629.0029.2028.7128.8832,010,80028.88
31 Oct 201629.4829.6529.0929.1043,563,70029.10
28 Oct 201628.8829.5928.8729.2267,870,80029.22
27 Oct 201628.8928.9628.6128.6325,432,90028.63
26 Oct 201628.5929.0728.5528.8724,357,20028.87
25 Oct 201628.9429.0128.6228.6526,480,70028.65
24 Oct 201629.0029.2128.9028.9231,139,70028.92
21 Oct 201628.4429.0028.3328.9864,153,20028.98
20 Oct 201629.1029.2028.9629.0728,433,30029.07
19 Oct 201629.0629.2229.0329.0629,188,00029.06
18 Oct 201629.0329.0828.9028.9827,562,40028.98
17 Oct 201628.9028.9928.7028.8539,732,60028.85
14 Oct 201628.9629.0328.8228.8928,181,40028.89
13 Oct 201628.7828.9028.6628.7728,392,60028.77
12 Oct 201628.9229.0228.8128.9022,754,70028.90
11 Oct 201628.7529.0328.6928.9230,942,20028.92
10 Oct 201629.0029.3128.8128.8633,981,90028.86
7 Oct 201629.0629.2128.9229.0837,840,10029.08
6 Oct 201629.4029.5029.1429.2728,087,90029.27
5 Oct 201629.5229.7029.4029.5024,936,90029.50
4 Oct 201629.7129.7529.4529.5031,127,70029.50
3 Oct 201629.4629.7029.4029.6419,794,10029.64
30 Sep 201629.6029.8529.5829.6236,120,00029.62
29 Sep 201629.8130.1029.4429.5338,873,70029.53
28 Sep 201629.9229.9429.6029.9026,750,60029.90
27 Sep 201629.6029.9729.4729.8825,491,90029.88
26 Sep 201629.8029.8129.5229.5425,905,80029.54
23 Sep 201630.0230.0529.8129.8922,821,70029.89
22 Sep 201629.9630.1129.9330.0429,379,90030.04
21 Sep 201629.7529.9229.5929.8529,031,60029.85
20 Sep 201629.6729.8029.6229.6729,646,50029.67
19 Sep 201629.7829.9629.4029.4330,501,30029.43
16 Sep 201629.6329.7529.5429.6864,934,70029.68
15 Sep 201629.5529.8529.4229.7535,099,90029.75
15/09/20160.23 Dividend
14 Sep 201629.8130.0029.6729.7051,077,60029.47
13 Sep 201630.2230.2529.7229.8545,066,20029.62
12 Sep 201630.0030.5729.8430.4941,407,30030.25
9 Sep 201630.8230.8230.1130.1144,619,70029.88
8 Sep 201631.0031.0530.9031.0430,256,20030.80
7 Sep 201630.9931.0630.8031.0627,266,90030.82
6 Sep 201631.3131.3430.8031.0540,955,70030.81
2 Sep 201631.2531.4531.2331.2920,807,50031.05
1 Sep 201631.1531.2930.9631.2041,255,60030.96
31 Aug 201631.3731.3731.1931.2433,416,30031.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.